14,120€
-0,98%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 14,20 | 14,76 | 14,06 | 14,08 | -1,12% | 25.475,00 |
| 13.11.2025 | 14,98 | 16,00 | 14,02 | 14,24 | -4,43% | 91.454,00 |
| 12.11.2025 | 14,98 | 14,98 | 14,78 | 14,90 | 0,13% | 26.403,00 |
| 11.11.2025 | 14,96 | 15,00 | 14,78 | 14,88 | -0,67% | 7.015,00 |
| 10.11.2025 | 14,42 | 14,98 | 14,42 | 14,98 | 4,32% | 22.427,00 |
| 07.11.2025 | 14,32 | 14,48 | 14,22 | 14,36 | -0,28% | 10.045,00 |
| 06.11.2025 | 14,38 | 14,62 | 14,26 | 14,40 | -1,23% | 19.339,00 |
| 05.11.2025 | 14,44 | 14,62 | 14,22 | 14,58 | 0,28% | 22.652,00 |
| 04.11.2025 | 14,74 | 14,74 | 14,44 | 14,54 | -1,76% | 16.113,00 |
| 03.11.2025 | 15,10 | 15,16 | 14,72 | 14,80 | -1,46% | 34.789,00 |
| 31.10.2025 | 15,10 | 15,20 | 14,86 | 15,02 | -0,40% | 20.896,00 |
| 30.10.2025 | 15,36 | 15,42 | 15,08 | 15,08 | -1,44% | 11.503,00 |
| 29.10.2025 | 15,64 | 15,64 | 15,24 | 15,30 | -2,05% | 19.075,00 |
| 28.10.2025 | 15,78 | 15,82 | 15,32 | 15,62 | -1,14% | 30.919,00 |
| 27.10.2025 | 16,14 | 16,20 | 15,60 | 15,80 | -1,86% | 13.519,00 |
| 24.10.2025 | 15,76 | 16,10 | 15,58 | 16,10 | 2,68% | 8.043,00 |
| 23.10.2025 | 15,54 | 15,90 | 15,54 | 15,68 | 0,00% | 5.717,00 |
| 22.10.2025 | 15,90 | 15,90 | 15,42 | 15,68 | -1,63% | 3.324,00 |
| 21.10.2025 | 15,86 | 15,94 | 15,70 | 15,94 | 0,50% | 10.046,00 |
| 20.10.2025 | 15,80 | 15,88 | 15,46 | 15,86 | 0,51% | 8.605,00 |
| 17.10.2025 | 15,62 | 16,00 | 15,34 | 15,78 | 1,02% | 15.036,00 |
| 16.10.2025 | 15,88 | 15,96 | 15,62 | 15,62 | -1,14% | 15.309,00 |
| 15.10.2025 | 16,00 | 16,20 | 15,72 | 15,80 | -1,74% | 14.077,00 |
| 14.10.2025 | 16,22 | 16,32 | 15,82 | 16,08 | -1,59% | 19.103,00 |
| 13.10.2025 | 16,50 | 16,62 | 16,24 | 16,34 | -0,37% | 9.303,00 |
| 10.10.2025 | 16,98 | 17,00 | 16,34 | 16,40 | -3,07% | 17.213,00 |
| 09.10.2025 | 16,68 | 16,94 | 16,68 | 16,92 | 1,44% | 4.123,00 |
| 08.10.2025 | 16,60 | 16,68 | 16,52 | 16,68 | 0,48% | 7.871,00 |
| 07.10.2025 | 16,50 | 16,76 | 16,46 | 16,60 | -0,24% | 12.810,00 |
| 06.10.2025 | 16,90 | 16,90 | 16,36 | 16,64 | -0,72% | 23.987,00 |
| 03.10.2025 | 16,62 | 16,94 | 16,56 | 16,76 | 0,96% | 5.950,00 |
| 02.10.2025 | 17,00 | 17,00 | 16,22 | 16,60 | -2,35% | 46.448,00 |
| 01.10.2025 | 16,64 | 17,04 | 16,30 | 17,00 | 1,80% | 7.522,00 |
| 30.09.2025 | 16,64 | 16,88 | 16,40 | 16,70 | 0,48% | 17.530,00 |
| 29.09.2025 | 16,88 | 17,00 | 16,62 | 16,62 | -1,89% | 7.632,00 |
| 26.09.2025 | 16,96 | 16,98 | 16,70 | 16,94 | 0,83% | 2.350,00 |
| 25.09.2025 | 17,54 | 17,54 | 16,80 | 16,80 | -2,78% | 12.651,00 |
| 24.09.2025 | 17,42 | 17,42 | 16,96 | 17,28 | -0,80% | 9.398,00 |
| 23.09.2025 | 17,26 | 18,08 | 17,22 | 17,42 | 3,44% | 60.391,00 |
| 22.09.2025 | 16,14 | 16,84 | 15,84 | 16,84 | 3,57% | 20.312,00 |
| 19.09.2025 | 16,22 | 16,28 | 16,08 | 16,26 | 0,49% | 2.770,00 |
| 18.09.2025 | 16,20 | 16,48 | 16,06 | 16,18 | 0,12% | 7.482,00 |
| 17.09.2025 | 16,00 | 16,18 | 15,78 | 16,16 | 0,62% | 8.864,00 |
| 16.09.2025 | 16,22 | 16,22 | 15,82 | 16,06 | -1,35% | 10.463,00 |
| 15.09.2025 | 16,06 | 16,38 | 16,06 | 16,28 | 1,75% | 9.694,00 |
| 12.09.2025 | 16,34 | 16,34 | 15,98 | 16,00 | -1,84% | 8.642,00 |
| 09.09.2025 | 16,26 | 16,44 | 16,04 | 16,30 | -1,93% | 13.679,00 |
| 05.09.2025 | 17,08 | 17,20 | 16,28 | 16,62 | -4,26% | 8.807,00 |
| 04.09.2025 | 16,50 | 17,36 | 16,26 | 17,36 | 5,08% | 15.166,00 |
| 03.09.2025 | 16,68 | 16,68 | 16,34 | 16,52 | -0,96% | 21.356,00 |
| 02.09.2025 | 16,94 | 16,94 | 16,16 | 16,68 | -0,95% | 45.367,00 |
| 01.09.2025 | 17,04 | 17,20 | 16,82 | 16,84 | -0,82% | 9.292,00 |
| 29.08.2025 | 17,12 | 17,16 | 16,90 | 16,98 | -0,82% | 13.452,00 |
| 28.08.2025 | 17,18 | 17,46 | 17,12 | 17,12 | -0,93% | 3.138,00 |
| 27.08.2025 | 17,50 | 17,54 | 17,16 | 17,28 | -1,26% | 14.917,00 |
| 26.08.2025 | 18,04 | 18,04 | 17,12 | 17,50 | -2,78% | 35.428,00 |
| 25.08.2025 | 18,12 | 18,22 | 18,00 | 18,00 | -0,66% | 3.956,00 |
| 22.08.2025 | 17,54 | 18,34 | 17,54 | 18,12 | 3,07% | 11.258,00 |
| 21.08.2025 | 17,74 | 17,88 | 17,52 | 17,58 | -1,12% | 8.130,00 |
| 20.08.2025 | 17,34 | 17,86 | 17,12 | 17,78 | 2,30% | 10.236,00 |
| 19.08.2025 | 17,54 | 17,60 | 17,28 | 17,38 | -1,70% | 28.193,00 |
| 18.08.2025 | 17,80 | 17,90 | 17,44 | 17,68 | -0,56% | 14.026,00 |
| 15.08.2025 | 18,72 | 18,78 | 17,70 | 17,78 | -4,72% | 37.507,00 |
| 14.08.2025 | 17,54 | 19,80 | 17,54 | 18,66 | 6,75% | 113.494,00 |
| 13.08.2025 | 18,00 | 18,12 | 17,38 | 17,48 | -2,35% | 17.762,00 |
| 12.08.2025 | 18,08 | 18,14 | 17,84 | 17,90 | -0,33% | 21.270,00 |
| 11.08.2025 | 17,50 | 18,18 | 17,50 | 17,96 | 2,39% | 9.838,00 |
| 08.08.2025 | 17,24 | 17,54 | 16,98 | 17,54 | 1,98% | 9.211,00 |
| 07.08.2025 | 17,02 | 17,22 | 16,88 | 17,20 | 2,26% | 15.219,00 |
| 06.08.2025 | 16,54 | 17,14 | 16,54 | 16,82 | 1,94% | 23.619,00 |
| 05.08.2025 | 16,50 | 16,56 | 16,22 | 16,50 | 0,00% | 19.494,00 |
| 04.08.2025 | 17,32 | 17,40 | 16,24 | 16,50 | -4,40% | 44.115,00 |
| 01.08.2025 | 17,70 | 17,72 | 16,70 | 17,26 | -2,82% | 38.727,00 |
| 31.07.2025 | 18,30 | 18,30 | 17,76 | 17,76 | -1,99% | 11.410,00 |
| 30.07.2025 | 18,00 | 18,26 | 17,42 | 18,12 | 1,91% | 39.480,00 |
| 29.07.2025 | 18,90 | 18,90 | 17,38 | 17,78 | -5,32% | 61.074,00 |
| 28.07.2025 | 18,80 | 19,02 | 18,62 | 18,78 | 0,75% | 25.713,00 |
| 25.07.2025 | 18,84 | 18,84 | 18,62 | 18,64 | -0,75% | 16.329,00 |
| 24.07.2025 | 18,38 | 18,90 | 18,38 | 18,78 | 2,74% | 31.653,00 |
| 23.07.2025 | 17,94 | 18,46 | 17,80 | 18,28 | 2,70% | 62.767,00 |
| 22.07.2025 | 17,62 | 17,92 | 17,52 | 17,80 | 0,00% | 23.015,00 |
| 21.07.2025 | 17,80 | 18,02 | 17,60 | 17,80 | 0,00% | 20.539,00 |
| 18.07.2025 | 17,58 | 17,86 | 17,58 | 17,80 | 1,37% | 17.551,00 |
| 17.07.2025 | 17,88 | 17,88 | 17,56 | 17,56 | -1,46% | 13.858,00 |
| 16.07.2025 | 17,42 | 18,02 | 17,24 | 17,82 | 2,30% | 79.163,00 |
| 15.07.2025 | 17,34 | 17,70 | 17,34 | 17,42 | 0,69% | 12.974,00 |
| 14.07.2025 | 17,46 | 17,46 | 17,22 | 17,30 | -1,14% | 33.836,00 |
| 11.07.2025 | 17,90 | 17,94 | 17,34 | 17,50 | -2,23% | 39.184,00 |
| 10.07.2025 | 17,64 | 17,98 | 17,50 | 17,90 | 1,59% | 52.147,00 |
| 09.07.2025 | 16,98 | 17,64 | 16,98 | 17,62 | 3,40% | 63.557,00 |
| 08.07.2025 | 16,66 | 17,14 | 16,66 | 17,04 | 1,79% | 41.450,00 |
| 07.07.2025 | 16,94 | 16,96 | 16,52 | 16,74 | -0,71% | 28.063,00 |
| 04.07.2025 | 16,58 | 17,20 | 16,50 | 16,86 | 0,96% | 54.915,00 |
| 03.07.2025 | 15,98 | 16,90 | 15,98 | 16,70 | 5,16% | 117.061,00 |
| 02.07.2025 | 15,68 | 15,92 | 15,62 | 15,88 | 1,15% | 23.258,00 |
| 01.07.2025 | 15,74 | 16,02 | 15,54 | 15,70 | 0,64% | 33.375,00 |
| 30.06.2025 | 15,98 | 15,98 | 15,40 | 15,60 | -1,89% | 35.597,00 |
| 27.06.2025 | 15,16 | 15,98 | 15,06 | 15,90 | 6,00% | 54.012,00 |
| 26.06.2025 | 14,80 | 15,18 | 14,70 | 15,00 | 1,08% | 42.492,00 |
| 25.06.2025 | 14,70 | 14,86 | 14,62 | 14,84 | 1,23% | 31.502,00 |